Tour v528
SPY
State Street SPDR S&P 500 ETF Trust
$759.28 -0.19%
(9/18 11:35) ◀
|
Friday, September 18, 2026 (11:40am)
January 2026
|
▶ (9/18 11:45)
◀ 9/18 11:40 ▶

Option Volume

Detail
ℹ
Current (09/18 11:40am) 4,045,153
Calls: 1,837,643 (45%)
Puts: 2,207,510 (55%)
Prior (09/17) 5,230,219
Calls: 2,649,992 (51%)
Puts: 2,580,227 (49%)
Current vs Prior -22.66%
Calls: -30.65% (Calls)
Puts: -14.45% (Puts)
Prior 7-Day Total 41,060,930
Calls: 19,186,307 (47%)
Puts: 21,874,623 (53%)
Prior 7-Day Average 5,865,847
Calls: 2,740,901 (47%)
Puts: 3,124,946 (53%)
Current vs Prior 7-Day Avg -31.04%
Calls: -32.95%
Puts: -29.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18 11:40am) $612.39M
Calls: $273.11M (45%)
Puts: $339.28M (55%)
Prior (09/17) $717.39M
Calls: $436.92M (61%)
Puts: $280.46M (39%)
Current vs Prior -14.64%
Calls: -37.49%
Puts: +20.97%
Prior 7-Day Total $9.41B
Calls: $5.86B (62%)
Puts: $3.55B (38%)
Prior 7-Day Average $1.34B
Calls: $837.84M (62%)
Puts: $506.47M (38%)
Current vs Prior 7-Day Avg -54.45%
Calls: -67.40%
Puts: -33.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18 11:40am) 1.20
Prior (09/17) 0.97
Current vs Prior +23.38%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +2.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18 11:40am) 11,785,360
Calls: 2,910,748 (25%)
Puts: 8,874,612 (75%)
Prior (09/17) 12,039,052
Calls: 3,217,814 (27%)
Puts: 8,821,238 (73%)
Current vs Prior -2.11%
Prior 7-Day Total 82,552,973
Calls: 20,738,628 (25%)
Puts: 61,814,345 (75%)
Prior 7-Day Average 11,793,281
Calls: 2,962,661 (25%)
Puts: 8,830,620 (75%)
Current vs Prior 7-Day Avg -0.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 0.32% | 0.63%0.32% | 0.63%0.32% | 1.27%0.32% | 2.85%
Prior 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs Prior -50.80% | -26.83%-50.80% | -26.83%-50.80% | -8.93%+133.65% | -0.53%
Prior 7-Day Avg 0.74% | 1.00%0.42% | 1.00%0.90% | 1.65%0.16% | 3.10%
Current vs 7-Day Avg -57.10% | -37.75%-24.01% | -37.75%-64.65% | -23.06%+94.69% | -7.96%
Prior 7-Day Eod 0.65% | 0.85%0.65% | 0.85%0.65% | 1.39%0.14% | 2.87%
Current vs 7-Day Eod -50.80% | -26.83%-50.80% | -26.83%-50.80% | -8.93%+133.65% | -0.53%
Sentiment BULLISHBULLISHBULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.84% | 0.42%
Calls: 0.93% | 0.43%
Puts: 0.75% | 0.41%
Prior 0.77% | 2.81%
Calls: 0.65% | 1.24%
Puts: 0.88% | 4.39%
Current vs Prior +9.09% | -85.05%
Prior 7-Day Avg 0.77% | 1.83%
Calls: 0.65% | 1.20%
Puts: 0.88% | 2.48%
Current vs 7-Day Avg +9.09% | -77.11%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.20 indicates protective positioning. Put-heavy open interest (8,874,612 puts vs 2,910,748 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:40BEARISHBEARISHBEARISH
11:35BULLISHBEARISHBEARISH
11:30BULLISHBEARISHBEARISH
11:25BULLISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2,205 of results (avg 2.4%, best 0.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1879.2679.27$79.270.0%1621.00119
$705.00Sep 1854.2654.27$54.270.0%2801.0012
$713.00Sep 1846.2646.28$46.270.0%2851.001
$737.00Sep 1822.2722.28$22.280.0%3911.006
$739.00Sep 1820.2720.28$20.270.0%6571.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$802.00Sep 1842.7342.75$42.740.0%7401.007.5K
$777.00Sep 1817.7417.75$17.740.1%6591.001.6K
$793.00Sep 1833.7333.75$33.740.1%3781.0059
$775.00Sep 1815.7415.75$15.750.1%1.3K1.007.9K
$790.00Sep 1830.7330.75$30.740.1%6011.001.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 717 found (avg $0.33, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$763.00Sep 180.070.08$0.0812.5%141.5K0.0716.6K
$762.00Sep 180.140.15$0.156.7%170.8K0.1215.5K
$761.00Sep 180.290.30$0.303.3%191.2K0.229.6K
$760.00Sep 180.590.60$0.601.7%331.6K0.3730.2K
$768.00Sep 210.070.08$0.0812.5%4.7K0.041.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$755.00Sep 180.090.10$0.1010.0%119.2K0.0746.9K
$756.00Sep 180.150.16$0.166.3%92.0K0.128.4K
$754.00Sep 180.060.07$0.0714.3%90.3K0.057.3K
$757.00Sep 180.260.27$0.273.7%142.6K0.199.4K
$758.00Sep 180.470.48$0.482.1%197.7K0.3016.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1,116 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$608.00Sep 18151.20151.44$151.320.2%151.00--
$609.00Sep 18150.20150.43$150.320.2%41.00--
$610.00Sep 18149.21149.43$149.320.1%11.0013
$611.00Sep 18148.20148.44$148.320.2%81.00--
$612.00Sep 18147.20147.44$147.320.2%111.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$796.00Sep 1836.5136.81$36.660.8%--1.0032
$797.00Sep 1837.6037.79$37.700.5%11.0098
$798.00Sep 1838.6038.79$38.700.5%21.0024
$799.00Sep 1839.5839.79$39.690.5%391.0029
$800.00Sep 1840.5640.80$40.680.6%2021.00139

Most actively traded options today. High liquidity = easy entry/exit. 2,419 active (total vol 4.0M, top 331.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 180.590.60$0.601.7%331.6K0.3730.2K
$761.00Sep 180.290.30$0.303.3%191.2K0.229.6K
$762.00Sep 180.140.15$0.156.7%170.8K0.1215.5K
$763.00Sep 180.070.08$0.0812.5%141.5K0.0716.6K
$764.00Sep 180.040.05$0.0520.0%135.2K0.0414.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$759.00Sep 180.810.82$0.821.2%305.7K0.4619.8K
$760.00Sep 181.331.34$1.340.7%267.0K0.6368.0K
$758.00Sep 180.470.48$0.482.1%197.7K0.3016.5K
$757.00Sep 180.260.27$0.273.7%142.6K0.199.4K
$755.00Sep 180.090.10$0.1010.0%119.2K0.0746.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 16.6%, max 21.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.7%12.1%21.5%19.9K1.1K
$758.00Sep 18Oct 3014.1%12.0%17.5%31.6K625
$760.00Sep 18Oct 3013.6%11.7%16.3%332.2K33.7K
$761.00Sep 18Oct 3013.3%11.6%15.2%191.4K10.0K
$759.00Sep 18Oct 3013.5%11.9%13.7%129.8K7.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$757.00Sep 18Oct 3014.7%12.1%21.5%142.8K10.3K
$758.00Sep 18Oct 3014.1%12.0%17.5%197.7K17.4K
$760.00Sep 18Oct 3013.5%11.7%15.2%267.1K75.4K
$761.00Sep 18Oct 3013.3%11.6%14.4%100.5K8.9K
$759.00Sep 18Oct 3013.5%11.9%13.7%305.8K20.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 756 found (best R:R 6.14, avg 4.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$730.00$731.00Oct 2$0.14$0.86$0.1489%6.14$730.14
$738.00$739.00Sep 28$0.21$0.79$0.2190%3.76$738.21
$726.00$727.00Oct 23$0.15$0.85$0.1582%5.67$726.15
$735.00$736.00Oct 2$0.19$0.81$0.1986%4.26$735.19
$722.00$723.00Oct 9$0.23$0.77$0.2389%3.35$722.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$782.00$781.00Sep 25$0.34$0.66$0.3499%1.94$781.66
$772.00$771.00Sep 22$0.41$0.59$0.4198%1.44$771.59
$780.00$778.00Oct 9$1.16$0.84$1.1686%0.72$778.84
$771.00$770.00Sep 25$0.38$0.62$0.3888%1.63$770.62
$780.00$779.00Sep 25$0.59$0.41$0.5998%0.69$779.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 562 found (best R:R 1.63, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$760.00$761.00Oct 23$0.62$0.62$0.3851%1.63$760.62
$761.00$762.00Oct 30$0.61$0.61$0.3952%1.56$761.61
$762.00$763.00Oct 30$0.60$0.60$0.4053%1.50$762.60
$760.00$761.00Oct 30$0.62$0.62$0.3850%1.63$760.62
$761.00$762.00Oct 23$0.60$0.60$0.4052%1.50$761.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$758.00$757.00Sep 18$0.21$0.21$0.7970%0.27$757.79
$757.00$756.00Sep 18$0.11$0.11$0.8981%0.12$756.89
$759.00$758.00Sep 18$0.34$0.34$0.6654%0.52$758.66
$754.00$753.00Sep 21$0.14$0.14$0.8680%0.16$753.86
$749.00$748.00Sep 23$0.11$0.11$0.8983%0.12$748.89

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.16, cheapest $1.14)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.1814.1%7.4%
$759.00Sep 18Sep 21$1.2213.5%7.1%
$760.00Sep 18Sep 21$1.1613.6%7.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$758.00Sep 18Sep 21$1.1414.1%7.4%
$759.00Sep 18Sep 21$1.1713.5%7.1%
$760.00Sep 18Sep 21$1.1113.5%7.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 957 found (cheapest 0.25% of stock, avg 3.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$759.00Sep 18$1.08$0.82$1.90$757.10$760.900.25%
$760.00Sep 18$0.60$1.34$1.94$758.06$761.940.26%
$758.00Sep 18$1.74$0.48$2.22$755.78$760.220.29%
$761.00Sep 18$0.30$2.04$2.34$758.66$763.340.31%
$757.00Sep 18$2.53$0.27$2.80$754.20$759.800.37%
$762.00Sep 18$0.15$2.88$3.03$758.97$765.030.40%
$756.00Sep 18$3.42$0.16$3.58$752.42$759.580.47%
$763.00Sep 18$0.08$3.81$3.89$759.11$766.890.51%
$760.00Sep 21$1.76$2.45$4.21$755.79$764.210.55%
$759.00Sep 21$2.30$1.99$4.29$754.71$763.290.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 370 found (cheapest 0.02% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$763.00$755.00Sep 18$0.08$0.10$0.18$754.82$763.18
$763.00$756.00Sep 18$0.08$0.16$0.24$755.76$763.24
$762.00$755.00Sep 18$0.15$0.10$0.25$754.75$762.25
$762.00$756.00Sep 18$0.15$0.16$0.31$755.69$762.31
$763.00$757.00Sep 18$0.08$0.27$0.35$756.65$763.35
$761.00$755.00Sep 18$0.30$0.10$0.40$754.60$761.40
$762.00$757.00Sep 18$0.15$0.27$0.42$756.58$762.42
$761.00$756.00Sep 18$0.30$0.16$0.46$755.54$761.46
$761.00$757.00Sep 18$0.30$0.27$0.57$756.43$761.57
$763.00$758.00Sep 18$0.08$0.48$0.56$757.44$763.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 466 found (best R:R 1.13, avg credit $0.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
732/733768/769Oct 9$0.53$0.4749%1.13$732.47$768.53
742/743764/765Sep 28$0.52$0.4850%1.08$742.48$764.52
738/739766/767Oct 2$0.53$0.4748%1.13$738.47$766.53
734/735768/769Oct 9$0.54$0.4647%1.17$734.46$768.54
733/734768/769Oct 9$0.53$0.4748%1.13$733.47$768.53
739/740765/766Sep 30$0.51$0.4950%1.04$739.49$765.51
736/737768/769Oct 9$0.55$0.4546%1.22$736.45$768.55
745/746764/765Sep 28$0.55$0.4546%1.22$745.45$764.55
739/740766/767Sep 30$0.48$0.5253%0.92$739.52$766.48
732/733769/770Oct 9$0.50$0.5051%1.00$732.50$769.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 276 found (best R:R 165.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$740.00$745.00$750.00Oct 1$0.25$4.7513%19.00
$630.00$635.00$640.00Oct 30$0.12$4.886%40.67
$757.00$758.00$759.00Sep 18$0.13$0.8727%6.69
$758.00$759.00$760.00Sep 18$0.18$0.8232%4.56
$755.00$756.00$757.00Sep 18$0.05$0.9511%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$800.00$810.00$820.00Oct 30$0.06$9.947%165.67
$757.00$758.00$759.00Sep 18$0.13$0.8727%6.69
$710.00$715.00$720.00Oct 23$0.07$4.934%70.43
$757.00$758.00$759.00Sep 21$0.06$0.9414%15.67
$710.00$715.00$720.00Oct 9$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1,028 found (best net $-9.51, 1,027 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$650.00$700.001:2Sep 21-$9.51$40.49
$670.00$710.001:2Sep 25-$10.17$29.83
$620.00$670.001:2Sep 25-$39.97$10.03
$705.00$725.001:2Sep 21-$14.77$5.23
$728.00$740.001:2Oct 1-$10.43$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$785.00$776.001:2Sep 21-$7.49$1.51
$690.00$660.001:2Oct 1-$0.02$29.98
$760.00$759.001:2Sep 18-$0.30$0.70
$759.00$758.001:2Sep 18-$0.14$0.86
$758.00$757.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 330 found (best yield 1.99%, avg 0.41%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$760.00Oct 30$15.080.500.1%1.99%2.08%5503.5K
$761.00Oct 30$14.470.480.2%1.91%2.13%283383
$762.00Oct 30$13.860.470.4%1.83%2.18%14284
$763.00Oct 30$13.260.470.5%1.75%2.24%13165
$764.00Oct 30$12.670.460.6%1.67%2.29%32277
$765.00Oct 30$12.100.450.8%1.59%2.35%891.5K
$766.00Oct 30$11.540.440.9%1.52%2.40%8619
$767.00Oct 30$11.000.421.0%1.45%2.47%121.0K
$768.00Oct 30$10.470.411.1%1.38%2.53%3662
$769.00Oct 30$9.950.401.3%1.31%2.59%3308

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,837,643
Total Puts 2,207,510
Put/Call Ratio 1.20
Net Difference -369,867

Prior's Put/Call Breakdown

Total Calls 2,649,992
Total Puts 2,580,227
Put/Call Ratio 0.97
Net Difference 69,765

Prior 7-Day Put/Call Summary

Total Calls 19,186,307
Total Puts 21,874,623
Average Put/Call Ratio 1.18
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All